Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2016 49.66 49.66 49.66 85 -2.76(-5.26%)
Jul 25, 2016 52.42 52.42 52.42 81 -0.13(-0.26%)
Jul 22, 2016 51.75 52.55 51.75 52.55 3,302 +0.24(+0.46%)
Jul 21, 2016 53.09 53.09 52.29 52.31 4,503 +0.07(+0.13%)
Jul 20, 2016 52.24 52.24 52.24 52.24 604 +0.09(+0.17%)
Jul 19, 2016 52.15 52.15 52.15 52.15 585 -0.04(-0.09%)
Jul 18, 2016 52.10 53.06 52.10 52.20 2,537 -0.48(-0.92%)
Jul 15, 2016 51.00 52.68 51.00 52.68 4,102 -0.22(-0.42%)
Jul 14, 2016 52.15 52.90 52.15 52.90 684 +1.07(+2.06%)
Jul 13, 2016 52.10 52.10 51.83 51.83 360 +0.40(+0.78%)
Jul 12, 2016 51.43 51.43 51.43 51.43 414 +3.78(+7.93%)
Jul 07, 2016 47.65 47.65 47.65 96 +0.24(+0.51%)
Jul 05, 2016 47.41 47.41 47.41 47.41 2,787 -3.65(-7.15%)
Jun 30, 2016 51.06 51.06 51.06 0 +2.91(+6.04%)
Jun 28, 2016 48.15 48.15 48.15 166 +2.20(+4.79%)
Jun 27, 2016 46.50 46.50 45.15 45.95 544 -18.17(-28.34%)
Jun 23, 2016 64.12 64.12 64.12 265 +0.37(+0.58%)
Jun 22, 2016 63.75 63.75 63.75 63.75 231 +1.30(+2.08%)
Jun 21, 2016 62.45 62.45 62.45 62.45 107 +0.34(+0.55%)
Jun 20, 2016 62.11 62.11 62.11 62.11 900 +3.36(+5.72%)
Jun 17, 2016 56.81 58.75 56.81 58.75 1,475 +2.83(+5.07%)
Jun 16, 2016 56.20 56.20 55.92 55.92 1,248 +0.44(+0.80%)
Jun 15, 2016 56.15 56.15 55.47 55.47 1,343 -1.02(-1.81%)
Jun 13, 2016 56.49 56.49 56.49 236 -2.05(-3.50%)
Jun 10, 2016 59.47 59.47 58.54 58.54 504 -1.90(-3.14%)
Jun 09, 2016 61.42 61.42 60.44 60.44 1,395 -0.96(-1.56%)
Jun 08, 2016 61.40 61.40 61.40 61.40 471 -0.13(-0.21%)
Jun 07, 2016 61.53 61.53 61.53 61.53 198 +0.68(+1.12%)
Jun 06, 2016 60.85 60.85 60.85 60.85 1,608 -1.15(-1.85%)
Jun 01, 2016 62.00 62.00 62.00 73 -0.03(-0.05%)
May 31, 2016 62.50 62.50 62.03 62.03 788 -0.35(-0.56%)
May 27, 2016 62.38 62.38 62.38 0 -1.62(-2.53%)
May 25, 2016 64.00 64.00 64.00 231 +0.60(+0.95%)
May 24, 2016 63.40 63.40 63.40 63.40 244 +1.70(+2.76%)
May 23, 2016 62.58 62.58 61.70 61.70 1,507 -2.17(-3.40%)
May 20, 2016 63.81 63.87 63.81 63.87 507 +1.02(+1.63%)
May 18, 2016 62.85 62.85 62.85 237 +1.50(+2.44%)
May 13, 2016 61.35 61.35 61.35 275 -0.19(-0.31%)
May 12, 2016 61.54 61.54 61.54 61.54 341 -1.30(-2.07%)
May 11, 2016 64.03 64.03 62.84 62.84 5,169 +0.94(+1.52%)
May 10, 2016 61.95 61.95 61.90 61.90 1,438 +3.40(+5.81%)
May 09, 2016 58.50 58.50 58.50 58.50 344 +1.59(+2.79%)
May 04, 2016 56.91 56.91 56.91 47 -1.61(-2.75%)
Apr 28, 2016 58.52 58.52 58.52 181 +0.32(+0.55%)
Apr 27, 2016 58.20 58.20 58.20 58.20 673 -0.14(-0.24%)
Apr 25, 2016 58.34 58.34 58.34 113 +0.26(+0.45%)
Apr 22, 2016 58.85 58.85 58.08 58.08 6,979 -0.12(-0.21%)
Apr 21, 2016 58.20 58.20 58.20 58.20 458 -4.00(-6.43%)
Apr 20, 2016 60.87 62.20 60.87 62.20 869 +1.33(+2.18%)
Apr 18, 2016 60.87 60.87 60.87 67 +0.05(+0.08%)
Apr 14, 2016 60.82 60.82 60.82 79 +1.32(+2.22%)
Apr 12, 2016 59.50 59.50 59.50 141 +1.43(+2.46%)
Apr 08, 2016 58.07 58.07 58.07 224 -0.91(-1.54%)
Apr 07, 2016 58.98 58.98 58.98 58.98 429 -0.70(-1.17%)
Apr 06, 2016 59.66 59.68 59.66 59.68 485 +0.15(+0.25%)
Apr 05, 2016 58.18 59.53 58.18 59.53 437 +0.36(+0.61%)
Apr 01, 2016 59.17 59.17 59.17 255 -2.66(-4.30%)
Mar 30, 2016 61.83 61.83 61.83 244 -0.02(-0.03%)
Mar 29, 2016 59.84 61.85 59.84 61.85 5,730 +1.25(+2.06%)
Mar 28, 2016 60.60 60.60 60.60 60.60 249 -0.15(-0.24%)
Mar 21, 2016 60.74 60.74 60.74 0 +0.49(+0.80%)
Mar 17, 2016 60.26 60.26 60.26 213 -0.04(-0.07%)
Mar 16, 2016 59.15 60.30 59.15 60.30 3,970 -1.05(-1.71%)
Mar 14, 2016 61.35 61.35 61.35 89 +0.28(+0.46%)
Mar 11, 2016 61.07 61.07 61.07 61.07 821 +0.88(+1.46%)
Mar 10, 2016 60.19 60.19 60.19 60.19 191 +1.22(+2.07%)
Mar 09, 2016 58.97 58.97 58.97 58.97 748 +0.97(+1.67%)
Mar 08, 2016 58.00 58.00 58.00 58.00 272 +0.15(+0.26%)
Mar 07, 2016 57.85 57.85 57.85 57.85 398 +0.07(+0.13%)
Mar 04, 2016 57.52 57.52 57.78 673 +0.26(+0.44%)
Mar 02, 2016 57.52 57.52 57.52 673 -0.08(-0.14%)
Mar 01, 2016 56.05 57.60 55.65 57.60 19,835 +0.39(+0.68%)
Feb 29, 2016 57.12 57.21 57.12 57.21 589 -2.62(-4.38%)
Feb 26, 2016 59.83 59.83 59.83 59.83 2,523 +2.74(+4.80%)
Feb 25, 2016 57.09 57.09 57.09 57.09 234 -4.63(-7.51%)
Feb 23, 2016 61.72 61.72 61.72 54 -2.86(-4.44%)
Feb 18, 2016 64.59 64.59 64.59 197 -1.02(-1.55%)
Feb 17, 2016 65.61 65.61 65.61 65.61 382 +2.61(+4.14%)
Feb 16, 2016 64.29 64.29 63.00 63.00 962 +1.17(+1.89%)
Feb 12, 2016 61.83 61.83 61.83 0 -0.02(-0.03%)
Feb 11, 2016 60.74 61.85 60.74 61.85 447 +0.05(+0.08%)
Feb 09, 2016 61.80 61.80 61.80 175 -0.53(-0.85%)
Feb 08, 2016 62.33 62.33 62.33 62.33 301 -2.14(-3.33%)
Feb 05, 2016 64.47 64.47 64.47 64.47 373 -3.88(-5.67%)
Jan 29, 2016 68.35 68.35 68.35 94 +1.90(+2.86%)
Jan 27, 2016 66.45 66.45 66.45 73 -0.41(-0.61%)
Jan 22, 2016 66.86 66.86 66.86 154 +2.26(+3.50%)
Jan 21, 2016 66.54 66.54 64.60 64.60 1,590 +0.20(+0.31%)
Jan 20, 2016 64.40 64.40 64.40 64.40 275 -1.71(-2.59%)
Jan 19, 2016 66.11 66.11 66.11 66.11 599 -0.50(-0.75%)
Jan 15, 2016 66.61 66.61 66.61 0 -0.51(-0.76%)
Jan 14, 2016 67.50 67.50 67.12 67.12 737 -1.05(-1.54%)
Jan 13, 2016 69.44 70.17 68.17 68.17 182,591 +0.46(+0.68%)
Jan 12, 2016 67.71 67.71 67.71 67.71 481 -0.22(-0.32%)
Jan 11, 2016 68.90 67.82 67.93 4,655 -1.77(-2.55%)
Jan 08, 2016 69.25 69.70 67.20 69.70 980 +0.75(+1.09%)
Jan 07, 2016 68.95 68.95 68.95 68.95 681 -1.80(-2.54%)
Jan 06, 2016 70.75 70.75 70.75 70.75 462 -0.63(-0.88%)
Jan 05, 2016 71.38 71.38 71.38 71.38 389 +0.83(+1.18%)
Dec 31, 2015 70.55 70.55 70.55 48 -1.45(-2.01%)
Dec 22, 2015 72.00 72.00 72.00 94 +2.55(+3.67%)
Dec 21, 2015 69.45 69.45 69.45 69.45 2,656 -4.40(-5.96%)
Dec 17, 2015 73.85 73.85 73.85 251 +0.93(+1.28%)
Dec 09, 2015 72.92 72.92 72.92 251 -1.83(-2.45%)
Dec 07, 2015 74.75 74.75 74.75 15 -1.98(-2.58%)
Dec 03, 2015 76.73 76.73 76.73 0 -2.57(-3.24%)
Dec 01, 2015 79.30 79.30 79.30 46 +6.91(+9.55%)
Nov 13, 2015 72.39 72.39 72.39 43 -4.79(-6.21%)
Nov 10, 2015 77.18 77.18 77.18 5 -1.24(-1.58%)
Nov 09, 2015 78.06 78.42 78.06 78.42 766 +0.17(+0.22%)
Nov 06, 2015 78.25 78.25 78.25 78.25 100 -2.60(-3.22%)
Nov 03, 2015 80.85 80.85 80.85 0 +0.59(+0.74%)
Oct 30, 2015 80.26 80.26 80.26 42 +0.89(+1.12%)
Oct 28, 2015 79.37 79.37 79.37 7 -0.01(-0.01%)
Oct 26, 2015 79.38 79.38 79.38 121 -0.42(-0.53%)
Oct 23, 2015 79.70 79.80 79.70 79.80 249 +0.80(+1.01%)
Oct 22, 2015 79.00 79.00 79.00 79.00 306 -1.25(-1.56%)
Oct 21, 2015 80.05 80.25 79.90 80.25 1,240 -1.15(-1.41%)
Oct 20, 2015 79.67 81.40 78.22 81.40 1,398 +1.30(+1.62%)
Oct 19, 2015 79.54 80.10 77.22 80.10 522 +1.30(+1.65%)
Oct 15, 2015 78.80 78.80 78.80 136 +0.63(+0.81%)
Oct 14, 2015 78.08 78.34 78.04 78.17 1,192 +1.42(+1.85%)
Oct 08, 2015 76.75 76.75 76.75 2 +0.01(+0.01%)
Oct 07, 2015 76.70 77.89 76.36 76.74 2,239 -0.13(-0.17%)
Oct 06, 2015 76.00 77.31 76.00 76.87 12,850 -0.28(-0.36%)
Oct 05, 2015 77.15 77.15 77.15 77.15 107 +2.07(+2.76%)
Oct 01, 2015 75.08 75.08 75.08 13 +1.32(+1.79%)
Sep 29, 2015 73.76 73.76 73.76 11 -0.24(-0.32%)
Sep 24, 2015 74.00 74.00 74.00 7 +2.05(+2.85%)
Sep 23, 2015 74.62 74.62 71.95 71.95 649 +0.12(+0.17%)
Sep 22, 2015 73.70 73.96 71.83 71.83 1,033 -3.50(-4.65%)
Sep 21, 2015 75.33 75.33 75.33 75.33 2,547 +1.72(+2.34%)
Sep 18, 2015 73.61 73.61 73.61 73.61 340 -2.81(-3.68%)
Sep 17, 2015 76.42 76.42 76.42 76.42 154 -0.27(-0.35%)
Sep 16, 2015 76.69 76.69 76.69 76.69 265 +0.59(+0.78%)
Sep 11, 2015 76.10 76.10 76.10 50 -1.19(-1.54%)
Sep 10, 2015 77.29 77.29 77.29 77.29 224 +2.96(+3.98%)
Sep 04, 2015 74.33 74.33 74.33 46 -0.13(-0.17%)
Sep 02, 2015 74.46 74.46 74.46 76 -0.28(-0.37%)
Sep 01, 2015 74.74 74.74 74.74 74.74 288 +0.11(+0.15%)
Aug 31, 2015 74.63 74.63 74.63 74.63 164 -2.54(-3.29%)
Aug 28, 2015 76.85 77.17 76.85 77.17 700 -0.31(-0.40%)
Aug 27, 2015 77.48 77.48 77.48 77.48 389 +1.48(+1.95%)
Aug 24, 2015 76.00 76.00 76.00 59 -3.00(-3.80%)
Aug 21, 2015 79.41 79.63 79.00 79.00 848 -1.65(-2.05%)
Aug 20, 2015 80.30 80.65 80.05 80.65 1,544 -1.57(-1.91%)
Aug 19, 2015 82.22 82.22 82.22 82.22 216 +0.72(+0.88%)
Aug 17, 2015 81.50 81.50 81.50 74 -0.48(-0.59%)
Aug 14, 2015 81.99 81.99 81.98 81.98 501 -0.07(-0.09%)
Aug 13, 2015 82.05 82.05 82.05 82.05 308 +0.36(+0.44%)
Aug 11, 2015 81.69 81.69 81.69 87 -0.56(-0.68%)
Aug 10, 2015 82.25 82.25 82.25 82.25 180 +2.08(+2.59%)
Aug 07, 2015 80.17 80.17 80.17 80.17 204 -1.79(-2.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.